iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ Vereinigte Staaten →
77.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 68.19 68.19 68.19 68.19 0.7K
09:54 68.20 68.20 68.20 68.20 0.5K
10:08 68.06 68.06 68.06 68.06 0.2K
10:16 67.98 67.98 67.98 67.98 0.1K
10:18 67.90 67.90 67.90 67.90 1.5K
10:19 67.90 67.90 67.90 67.90 1.0K
10:23 67.90 67.90 67.90 67.90 0.3K
10:26 67.89 67.89 67.89 67.89 0.7K
10:27 67.83 67.83 67.83 67.83 0.2K
10:37 67.60 67.60 67.60 67.60 0.5K
10:39 67.77 67.77 67.77 67.77 0.8K
10:45 67.84 67.84 67.84 67.83 0.2K
10:48 67.71 67.71 67.71 67.71 0.2K
10:49 67.63 67.63 67.63 67.63 2.9K
10:51 67.78 67.78 67.78 67.78 0.5K
10:52 67.77 67.78 67.77 67.78 6.2K
10:53 67.75 67.75 67.75 67.75 0.1K
10:54 67.76 67.79 67.76 67.79 0.6K
10:58 67.81 67.81 67.81 67.81 0.3K
11:01 67.76 67.81 67.76 67.81 0.8K
11:03 67.78 67.78 67.78 67.78 1.1K
11:05 67.79 67.79 67.79 67.79 0.2K
11:07 67.81 67.81 67.81 67.81 0.4K
11:10 67.89 67.89 67.87 67.87 2.9K
11:11 67.87 67.87 67.87 67.86 0.4K
11:12 67.88 67.88 67.88 67.88 1.5K
11:15 67.94 67.94 67.94 67.94 1.5K
11:16 67.93 67.93 67.93 67.93 0.2K
11:17 67.96 67.96 67.96 67.96 0.2K
11:19 67.96 67.96 67.96 67.96 0.6K
11:20 67.97 67.97 67.97 67.97 0.4K
11:38 67.92 67.92 67.89 67.89 1.4K
11:40 67.97 67.97 67.97 67.97 0.2K
11:42 68.10 68.10 68.10 68.09 0.3K
11:48 68.02 68.02 68.02 68.02 0.3K
11:51 68.03 68.03 68.03 68.03 0.4K
11:53 68.00 68.00 68.00 68.00 0.3K
12:01 67.86 67.86 67.86 67.86 0.7K
12:12 67.93 67.93 67.93 67.93 0.1K
12:15 67.74 67.74 67.74 67.74 0.9K
12:18 67.78 67.78 67.78 67.78 0.3K
12:19 67.79 67.79 67.79 67.79 0.4K
12:22 67.79 67.79 67.79 67.79 0.5K
12:24 67.77 67.77 67.77 67.77 0.3K
12:25 67.73 67.80 67.73 67.79 0.5K
12:26 67.80 67.80 67.80 67.80 0.1K
12:28 67.78 67.78 67.78 67.78 1.4K
12:46 67.79 67.79 67.79 67.79 1.2K
12:49 67.82 67.82 67.82 67.82 0.1K
12:50 67.82 67.82 67.82 67.82 0.1K
12:51 67.76 67.76 67.76 67.76 0.3K
12:54 67.69 67.69 67.69 67.69 0.6K
12:59 67.71 67.71 67.71 67.71 0.7K
13:04 67.68 67.68 67.68 67.68 0.3K
13:08 67.64 67.64 67.63 67.63 0.7K
13:11 67.68 67.71 67.68 67.71 0.8K
13:12 67.58 67.58 67.58 67.58 0.2K
13:13 67.66 67.66 67.66 67.66 0.2K
13:14 67.65 67.65 67.65 67.65 0.3K
13:20 67.66 67.66 67.66 67.66 0.2K
13:21 67.67 67.67 67.67 67.67 0.2K
13:23 67.64 67.64 67.64 67.64 0.2K
13:30 67.63 67.63 67.63 67.63 0.2K
13:33 67.56 67.56 67.56 67.56 1.0K
13:44 67.65 67.65 67.65 67.65 0.6K
13:54 67.90 67.90 67.90 67.90 0.2K
13:58 67.70 67.70 67.70 67.70 0.1K
13:59 67.74 67.74 67.74 67.74 0.5K
14:00 67.75 67.75 67.75 67.75 0.4K
14:04 67.95 67.95 67.95 67.95 0.9K
14:05 67.94 67.94 67.94 67.94 0.8K
14:13 68.14 68.14 68.14 68.14 0.6K
14:17 68.11 68.11 68.11 68.11 0.1K
14:18 68.17 68.17 68.17 68.17 0.4K
14:21 68.17 68.17 68.17 68.17 0.8K
14:22 68.31 68.31 68.31 68.31 0.4K
14:24 68.20 68.21 68.20 68.21 0.3K
14:26 68.31 68.31 68.31 68.31 0.3K
14:39 68.13 68.14 68.13 68.14 1.2K
14:40 68.13 68.15 68.13 68.15 0.5K
14:47 68.38 68.38 68.38 68.38 0.2K
14:50 68.34 68.34 68.34 68.34 0.6K
14:54 68.32 68.32 68.32 68.32 0.5K
14:58 68.35 68.35 68.32 68.32 0.7K
15:00 68.27 68.27 68.27 68.27 0.3K
15:05 68.32 68.32 68.32 68.32 0.2K
15:07 68.38 68.40 68.38 68.40 0.8K
15:17 68.24 68.24 68.24 68.24 0.2K
15:21 68.23 68.23 68.23 68.23 0.5K
15:28 68.23 68.23 68.23 68.23 0.4K
15:29 68.30 68.30 68.30 68.30 0.2K
15:31 68.22 68.22 68.22 68.22 0.4K
15:35 68.27 68.27 68.27 68.27 0.8K
15:44 68.14 68.14 68.14 68.14 1.1K
16:00 68.15 68.15 68.15 68.15 0.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar